Raisecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.670 | 5.810 | 5.620 | 5.760 | 5.760 | 4,762,700 |
| 2024-07-25 | 5.630 | 5.760 | 5.500 | 5.670 | 5.670 | 5,681,600 |
| 2024-07-24 | 5.710 | 5.820 | 5.610 | 5.640 | 5.640 | 5,518,100 |
| 2024-07-23 | 5.930 | 5.990 | 5.730 | 5.750 | 5.750 | 7,016,500 |
| 2024-07-22 | 5.590 | 5.930 | 5.550 | 5.930 | 5.930 | 10,207,751 |
| 2024-07-19 | 5.490 | 5.600 | 5.420 | 5.590 | 5.590 | 6,564,800 |
| 2024-07-18 | 5.540 | 5.540 | 5.360 | 5.490 | 5.490 | 8,830,500 |
| 2024-07-17 | 5.730 | 5.860 | 5.620 | 5.620 | 5.620 | 7,941,300 |
| 2024-07-16 | 5.700 | 5.810 | 5.650 | 5.770 | 5.770 | 6,508,400 |
| 2024-07-15 | 5.870 | 5.900 | 5.670 | 5.710 | 5.710 | 8,985,600 |
| 2024-07-12 | 5.990 | 6.020 | 5.840 | 5.850 | 5.850 | 9,578,000 |
| 2024-07-11 | 5.790 | 5.970 | 5.680 | 5.940 | 5.940 | 18,246,382 |
| 2024-07-10 | 6.360 | 6.360 | 5.840 | 5.840 | 5.840 | 11,166,300 |
| 2024-07-09 | 6.180 | 6.520 | 6.100 | 6.490 | 6.490 | 10,749,083 |
| 2024-07-08 | 6.420 | 6.430 | 6.140 | 6.160 | 6.160 | 9,807,600 |
| 2024-07-05 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2024-07-04 | 6.530 | 6.740 | 6.210 | 6.240 | 6.240 | 13,943,551 |
| 2024-07-03 | 6.730 | 6.730 | 6.440 | 6.480 | 6.480 | 16,857,002 |
| 2024-07-02 | 6.880 | 6.930 | 6.740 | 6.770 | 6.770 | 11,106,122 |
| 2024-07-01 | 7.000 | 7.080 | 6.750 | 6.890 | 6.890 | 16,153,101 |
| 2024-06-28 | 6.960 | 7.180 | 6.900 | 7.100 | 7.100 | 24,765,500 |
| 2024-06-27 | 6.880 | 7.330 | 6.880 | 7.140 | 7.140 | 36,280,031 |
| 2024-06-26 | 6.730 | 6.970 | 6.520 | 6.970 | 6.970 | 22,130,574 |
| 2024-06-25 | 6.770 | 6.980 | 6.610 | 6.720 | 6.720 | 17,284,896 |
| 2024-06-24 | 6.750 | 7.100 | 6.520 | 6.850 | 6.850 | 23,060,939 |
| 2024-06-21 | 6.650 | 6.930 | 6.550 | 6.860 | 6.860 | 19,397,900 |
| 2024-06-20 | 6.890 | 6.950 | 6.690 | 6.710 | 6.710 | 24,258,900 |
| 2024-06-19 | 7.200 | 7.530 | 6.900 | 6.960 | 6.960 | 42,232,352 |
| 2024-06-18 | 6.350 | 7.000 | 6.320 | 7.000 | 7.000 | 8,649,153 |
| 2024-06-17 | 6.450 | 6.490 | 6.320 | 6.360 | 6.360 | 5,850,393 |
| 2024-06-14 | 6.370 | 6.490 | 6.200 | 6.480 | 6.480 | 6,434,800 |
| 2024-06-13 | 6.220 | 6.430 | 6.220 | 6.330 | 6.330 | 5,786,146 |
| 2024-06-12 | 6.060 | 6.270 | 6.000 | 6.200 | 6.200 | 5,155,698 |
| 2024-06-11 | 5.900 | 6.080 | 5.740 | 6.060 | 6.060 | 6,537,368 |
| 2024-06-07 | 5.800 | 6.000 | 5.760 | 5.970 | 5.970 | 10,796,749 |
| 2024-06-06 | 6.300 | 6.300 | 5.600 | 5.710 | 5.710 | 13,441,027 |
| 2024-06-05 | 6.260 | 6.360 | 6.150 | 6.190 | 6.190 | 6,083,500 |
| 2024-06-04 | 6.700 | 6.740 | 6.180 | 6.310 | 6.310 | 11,709,370 |
| 2024-06-03 | 6.770 | 6.890 | 6.660 | 6.710 | 6.710 | 6,200,700 |
| 2024-05-31 | 6.640 | 6.880 | 6.580 | 6.820 | 6.820 | 6,241,800 |
| 2024-05-30 | 6.740 | 6.740 | 6.480 | 6.640 | 6.640 | 5,977,100 |
| 2024-05-29 | 6.770 | 6.840 | 6.650 | 6.680 | 6.680 | 5,317,500 |
| 2024-05-28 | 6.820 | 6.850 | 6.650 | 6.710 | 6.710 | 5,825,676 |
| 2024-05-27 | 6.780 | 6.930 | 6.640 | 6.850 | 6.850 | 8,035,000 |
| 2024-05-24 | 7.340 | 7.340 | 6.780 | 6.780 | 6.780 | 12,970,514 |
| 2024-05-23 | 7.070 | 7.070 | 6.860 | 6.890 | 6.890 | 7,974,677 |
| 2024-05-22 | 6.920 | 6.950 | 6.800 | 6.930 | 6.930 | 7,053,914 |
| 2024-05-21 | 6.920 | 7.020 | 6.830 | 6.900 | 6.900 | 10,806,912 |
| 2024-05-20 | 7.290 | 7.290 | 6.870 | 6.930 | 6.930 | 17,079,023 |
| 2024-05-17 | 6.860 | 7.400 | 6.820 | 7.270 | 7.270 | 18,496,165 |
| 2024-05-16 | 6.860 | 7.020 | 6.850 | 6.880 | 6.880 | 9,519,000 |
| 2024-05-15 | 6.740 | 7.190 | 6.630 | 6.840 | 6.840 | 12,103,652 |
| 2024-05-14 | 6.660 | 6.860 | 6.660 | 6.730 | 6.730 | 6,303,478 |
| 2024-05-13 | 6.860 | 6.870 | 6.620 | 6.670 | 6.670 | 7,015,190 |
| 2024-05-10 | 7.010 | 7.090 | 6.840 | 6.880 | 6.880 | 4,828,577 |
| 2024-05-09 | 6.990 | 7.070 | 6.940 | 7.010 | 7.010 | 6,270,194 |
| 2024-05-08 | 7.120 | 7.160 | 6.950 | 6.960 | 6.960 | 6,997,090 |
| 2024-05-07 | 7.120 | 7.190 | 7.020 | 7.140 | 7.140 | 8,249,761 |
| 2024-05-06 | 6.990 | 7.220 | 6.990 | 7.150 | 7.150 | 11,690,422 |
| 2024-04-30 | 6.800 | 7.130 | 6.780 | 7.000 | 7.000 | 18,293,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0560 CNY |
| 2021-06-16 | 0.1100 CNY |
| 2020-06-17 | 0.1500 CNY |
| 2019-06-28 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.